(Login BolsaPT & Canal Forex) |
|
 Akamai Technologi - [Ticker: AKAM] |     | | Última Trade | 52,685 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 19:34:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,435 (+0,833%) | Capitalização Bolsista | 0 | | Bid / Ask | 52,680 x 500 - 52,690 x 700 | EPS | 0,00 | | Abertura | 52,700 | PER | 0,00% | | Máximo | 53,070 | Pagamento Dividendo | | | Mínimo | 52,340 | Data Ex-Dividendo | | | Fecho Anterior | 52,250 | Yield | | | Volume | 1.148.540 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para AKAM de 2000-01-01 a 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2001-10-05 | 00:00:00 | 3,72 | 3,80 | 3,41 | 3,80 | 1.147.100 | | 2001-10-08 | 00:00:00 | 3,52 | 3,80 | 3,40 | 3,60 | 1.449.700 | | 2001-10-09 | 00:00:00 | 3,53 | 3,75 | 3,27 | 3,46 | 1.202.600 | | 2001-10-10 | 00:00:00 | 3,40 | 4,19 | 3,35 | 4,08 | 2.011.400 | | 2001-10-11 | 00:00:00 | 4,36 | 4,82 | 4,08 | 4,13 | 3.933.500 | | 2001-10-12 | 00:00:00 | 4,14 | 4,49 | 3,81 | 3,95 | 2.168.600 | | 2001-10-15 | 00:00:00 | 3,95 | 4,13 | 3,85 | 3,98 | 660.400 | | 2001-10-16 | 00:00:00 | 4,01 | 4,07 | 3,81 | 3,99 | 965.000 | | 2001-10-17 | 00:00:00 | 4,11 | 4,34 | 3,55 | 3,60 | 1.409.100 | | 2001-10-18 | 00:00:00 | 3,62 | 3,71 | 3,39 | 3,63 | 769.700 | | 2001-10-19 | 00:00:00 | 3,69 | 3,79 | 3,28 | 3,50 | 980.300 | | 2001-10-22 | 00:00:00 | 3,50 | 3,55 | 3,27 | 3,42 | 539.900 | | 2001-10-23 | 00:00:00 | 3,42 | 3,59 | 3,25 | 3,35 | 770.400 | | 2001-10-24 | 00:00:00 | 3,34 | 3,50 | 3,28 | 3,35 | 818.600 | | 2001-10-25 | 00:00:00 | 3,30 | 3,44 | 3,23 | 3,38 | 842.300 | | 2001-10-26 | 00:00:00 | 3,45 | 3,76 | 3,35 | 3,59 | 1.153.000 | | 2001-10-29 | 00:00:00 | 3,68 | 3,69 | 3,38 | 3,40 | 491.200 | | 2001-10-30 | 00:00:00 | 3,37 | 3,40 | 3,11 | 3,25 | 662.000 | | 2001-10-31 | 00:00:00 | 3,30 | 3,39 | 3,15 | 3,16 | 568.700 | | 2001-11-01 | 00:00:00 | 3,19 | 3,27 | 3,10 | 3,17 | 485.700 | | 2001-11-02 | 00:00:00 | 3,17 | 3,40 | 3,02 | 3,32 | 691.600 | | 2001-11-05 | 00:00:00 | 3,35 | 3,40 | 3,05 | 3,19 | 1.181.000 | | 2001-11-06 | 00:00:00 | 3,12 | 3,55 | 3,11 | 3,50 | 1.462.300 | | 2001-11-07 | 00:00:00 | 3,65 | 4,50 | 3,52 | 4,25 | 5.354.100 | | 2001-11-08 | 00:00:00 | 4,40 | 4,55 | 4,01 | 4,12 | 2.244.800 | | 2001-11-09 | 00:00:00 | 4,06 | 4,27 | 3,92 | 4,00 | 714.500 | | 2001-11-12 | 00:00:00 | 4,30 | 4,70 | 4,00 | 4,43 | 1.745.100 | | 2001-11-13 | 00:00:00 | 4,69 | 5,19 | 4,69 | 5,10 | 3.889.000 | | 2001-11-14 | 00:00:00 | 5,41 | 5,74 | 5,03 | 5,73 | 3.329.000 | | 2001-11-15 | 00:00:00 | 5,81 | 5,97 | 5,55 | 5,85 | 2.290.300 | | 2001-11-16 | 00:00:00 | 5,79 | 5,85 | 5,37 | 5,45 | 1.535.600 | | 2001-11-19 | 00:00:00 | 5,55 | 5,88 | 5,55 | 5,85 | 2.614.600 | | 2001-11-20 | 00:00:00 | 6,15 | 6,33 | 5,85 | 5,90 | 3.711.600 | | 2001-11-21 | 00:00:00 | 6,02 | 6,33 | 5,40 | 5,80 | 1.593.500 | | 2001-11-23 | 00:00:00 | 5,60 | 5,97 | 5,60 | 5,90 | 507.100 | | 2001-11-26 | 00:00:00 | 6,03 | 6,20 | 5,70 | 6,10 | 1.540.300 | | 2001-11-27 | 00:00:00 | 5,99 | 6,33 | 5,86 | 6,27 | 1.959.900 | | 2001-11-28 | 00:00:00 | 6,40 | 6,75 | 5,93 | 5,95 | 3.394.900 | | 2001-11-29 | 00:00:00 | 6,23 | 6,23 | 5,28 | 5,87 | 3.144.300 | | 2001-11-30 | 00:00:00 | 5,73 | 5,91 | 5,52 | 5,76 | 1.679.100 | | 2001-12-03 | 00:00:00 | 5,59 | 5,60 | 5,18 | 5,54 | 1.667.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
